Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.80 | 10.87 | 10.73 | 10.76 | 721,623 | -0.02(-0.19%) |
May 20, 2011 | 10.75 | 10.85 | 10.72 | 10.78 | 90,610 | +0.00(+0.00%) |
May 19, 2011 | 10.85 | 10.95 | 10.75 | 10.78 | 316,677 | -0.11(-1.01%) |
May 18, 2011 | 10.76 | 10.89 | 10.73 | 10.89 | 126,718 | +0.16(+1.49%) |
May 17, 2011 | 10.80 | 10.81 | 10.53 | 10.73 | 155,319 | -0.03(-0.28%) |
May 16, 2011 | 10.96 | 10.96 | 10.76 | 10.76 | 83,384 | -0.21(-1.91%) |
May 13, 2011 | 11.10 | 11.16 | 10.88 | 10.97 | 289,804 | -0.10(-0.90%) |
May 12, 2011 | 11.00 | 11.17 | 10.93 | 11.07 | 334,106 | -0.04(-0.36%) |
May 11, 2011 | 11.37 | 11.53 | 11.05 | 11.11 | 576,949 | -0.33(-2.88%) |
May 10, 2011 | 11.92 | 11.92 | 11.25 | 11.44 | 382,994 | -0.33(-2.80%) |
May 09, 2011 | 12.18 | 12.18 | 11.77 | 11.77 | 217,418 | -0.31(-2.57%) |
May 06, 2011 | 12.18 | 12.49 | 11.95 | 12.08 | 452,541 | +0.06(+0.50%) |
May 05, 2011 | 11.58 | 12.10 | 11.58 | 12.02 | 392,659 | +0.18(+1.52%) |
May 04, 2011 | 12.00 | 12.05 | 11.63 | 11.84 | 1,187,242 | -0.24(-1.99%) |
May 03, 2011 | 12.29 | 12.29 | 12.08 | 12.08 | 115,680 | -0.19(-1.55%) |
May 02, 2011 | 12.45 | 12.29 | 12.22 | 12.27 | 175,459 | -0.19(-1.52%) |
Apr 29, 2011 | 12.50 | 12.59 | 12.30 | 12.46 | 321,495 | -0.21(-1.66%) |
Apr 28, 2011 | 12.60 | 12.72 | 12.55 | 12.67 | 177,190 | +0.08(+0.64%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.49 | 12.59 | 195,966 | -0.28(-2.18%) |
Apr 26, 2011 | 12.16 | 13.14 | 12.16 | 12.87 | 314,739 | +0.67(+5.49%) |
Apr 25, 2011 | 12.57 | 12.60 | 12.12 | 12.20 | 117,142 | -0.41(-3.25%) |
Apr 21, 2011 | 12.84 | 12.88 | 12.60 | 12.61 | 86,299 | -0.19(-1.48%) |
Apr 20, 2011 | 12.78 | 12.96 | 12.60 | 12.80 | 150,121 | +0.08(+0.63%) |
Apr 19, 2011 | 12.50 | 12.84 | 12.21 | 12.72 | 280,654 | +0.16(+1.27%) |
Apr 18, 2011 | 13.78 | 13.78 | 12.41 | 12.56 | 486,850 | -1.37(-9.83%) |
Apr 15, 2011 | 14.00 | 14.10 | 13.89 | 13.93 | 252,248 | -0.12(-0.85%) |
Apr 14, 2011 | 13.76 | 14.28 | 13.65 | 14.05 | 329,537 | +0.18(+1.30%) |
Apr 13, 2011 | 13.75 | 13.91 | 13.52 | 13.87 | 711,744 | +0.12(+0.87%) |
Apr 12, 2011 | 13.85 | 13.96 | 13.60 | 13.75 | 356,455 | -0.34(-2.41%) |
Apr 11, 2011 | 14.29 | 14.34 | 13.91 | 14.09 | 279,605 | -0.16(-1.12%) |
Apr 08, 2011 | 14.25 | 14.48 | 14.14 | 14.25 | 181,764 | -0.03(-0.21%) |
Apr 07, 2011 | 14.53 | 14.53 | 14.21 | 14.28 | 128,524 | -0.22(-1.52%) |
Apr 06, 2011 | 14.41 | 14.75 | 14.37 | 14.50 | 274,036 | +0.08(+0.55%) |
Apr 05, 2011 | 14.98 | 14.98 | 14.35 | 14.42 | 340,390 | -0.56(-3.74%) |
Apr 04, 2011 | 15.30 | 15.30 | 14.88 | 14.98 | 560,699 | -0.32(-2.09%) |
Apr 01, 2011 | 14.85 | 15.48 | 14.73 | 15.30 | 1,121,720 | +0.50(+3.38%) |
Mar 31, 2011 | 14.99 | 14.99 | 14.68 | 14.80 | 230,237 | -0.04(-0.27%) |
Mar 30, 2011 | 14.66 | 14.91 | 14.66 | 14.84 | 419,035 | +0.22(+1.50%) |
Mar 29, 2011 | 14.48 | 14.86 | 14.45 | 14.62 | 638,788 | +0.19(+1.32%) |
Mar 28, 2011 | 14.21 | 14.55 | 14.09 | 14.43 | 289,903 | +0.43(+3.07%) |
Mar 25, 2011 | 13.90 | 14.13 | 13.78 | 14.00 | 303,857 | +0.15(+1.08%) |
Mar 24, 2011 | 13.42 | 13.98 | 13.42 | 13.85 | 212,762 | +0.46(+3.44%) |
Mar 23, 2011 | 13.37 | 13.45 | 13.24 | 13.39 | 388,295 | +0.01(+0.07%) |
Mar 22, 2011 | 13.54 | 13.60 | 13.30 | 13.38 | 209,789 | -0.14(-1.04%) |
Mar 21, 2011 | 13.75 | 13.82 | 13.52 | 13.52 | 350,461 | +0.04(+0.30%) |
Mar 18, 2011 | 14.05 | 14.05 | 13.40 | 13.48 | 900,579 | -0.52(-3.71%) |
Mar 17, 2011 | 13.01 | 14.14 | 13.01 | 14.00 | 822,558 | +1.01(+7.78%) |
Mar 16, 2011 | 13.10 | 13.19 | 12.82 | 12.99 | 563,739 | -0.08(-0.61%) |
Mar 15, 2011 | 13.50 | 13.50 | 12.90 | 13.07 | 262,511 | -0.43(-3.19%) |
Mar 14, 2011 | 13.45 | 13.78 | 13.03 | 13.50 | 577,325 | +0.43(+3.29%) |
Mar 11, 2011 | 11.99 | 13.10 | 11.91 | 13.07 | 424,058 | +0.88(+7.22%) |
Mar 10, 2011 | 12.34 | 12.34 | 11.85 | 12.19 | 388,246 | -0.24(-1.93%) |
Mar 09, 2011 | 11.83 | 12.47 | 11.83 | 12.43 | 3,489,844 | +0.60(+5.07%) |
Mar 08, 2011 | 11.92 | 11.92 | 11.72 | 11.83 | 117,588 | -0.09(-0.76%) |
Mar 07, 2011 | 12.33 | 12.35 | 11.85 | 11.92 | 84,635 | -0.41(-3.33%) |
Mar 04, 2011 | 12.28 | 12.47 | 12.11 | 12.33 | 142,161 | +0.08(+0.65%) |
Mar 03, 2011 | 11.94 | 12.28 | 11.93 | 12.25 | 178,017 | +0.37(+3.11%) |
Mar 02, 2011 | 12.13 | 12.13 | 11.77 | 11.88 | 132,829 | -0.22(-1.82%) |